Helia Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.860	2.860	2.800	2.800	1.322	656,268
2022-10-06	2.840	2.890	2.830	2.870	1.355	1,760,595
2022-10-05	2.860	2.890	2.790	2.840	1.341	2,452,675
2022-10-04	2.780	2.880	2.750	2.840	1.341	1,805,893
2022-10-03	2.700	2.750	2.690	2.750	1.298	705,451
2022-09-30	2.750	2.750	2.690	2.720	1.284	939,976
2022-09-29	2.750	2.760	2.695	2.750	1.298	1,368,415
2022-09-28	2.690	2.750	2.680	2.730	1.289	1,094,768
2022-09-27	2.640	2.700	2.620	2.680	1.265	707,298
2022-09-26	2.700	2.700	2.610	2.620	1.237	957,564
2022-09-23	2.790	2.790	2.700	2.740	1.294	536,546
2022-09-21	2.820	2.820	2.755	2.770	1.308	774,248
2022-09-20	2.820	2.870	2.750	2.780	1.312	1,067,453
2022-09-19	2.780	2.800	2.750	2.760	1.303	940,311
2022-09-16	2.700	2.750	2.685	2.750	1.298	3,855,915
2022-09-15	2.770	2.770	2.710	2.720	1.284	667,027
2022-09-14	2.750	2.800	2.720	2.770	1.308	903,894
2022-09-13	2.800	2.840	2.780	2.780	1.312	1,076,788
2022-09-12	2.800	2.840	2.720	2.790	1.317	840,551
2022-09-09	2.800	2.810	2.750	2.750	1.298	892,050
2022-09-08	2.700	2.820	2.640	2.810	1.327	2,503,880
2022-09-07	2.620	2.660	2.570	2.610	1.232	1,835,394
2022-09-06	2.660	2.660	2.590	2.620	1.237	1,483,246
2022-09-05	2.790	2.790	2.580	2.590	1.223	3,729,578
2022-09-02	2.800	2.840	2.795	2.830	1.336	868,866
2022-09-01	2.850	2.860	2.800	2.830	1.336	1,505,679
2022-08-31	2.790	2.840	2.720	2.840	1.341	2,432,283
2022-08-30	2.810	2.840	2.790	2.800	1.322	625,367
2022-08-29	2.810	2.850	2.780	2.800	1.322	1,211,544
2022-08-26	2.800	2.890	2.800	2.850	1.345	1,144,760
2022-08-25	2.850	2.910	2.820	2.890	1.364	1,119,847
2022-08-24	2.830	2.860	2.820	2.850	1.345	1,266,951
2022-08-23	2.830	2.850	2.790	2.810	1.327	893,339
2022-08-22	2.860	2.870	2.820	2.830	1.336	1,516,508
2022-08-19	2.790	2.900	2.775	2.850	1.345	1,677,747
2022-08-18	2.790	2.830	2.760	2.790	1.317	683,087
2022-08-17	2.740	2.800	2.730	2.790	1.317	1,234,308
2022-08-16	2.750	2.760	2.700	2.740	1.294	800,632
2022-08-15	2.940	2.940	2.880	2.900	1.312	1,889,650
2022-08-12	2.930	2.970	2.920	2.940	1.331	1,038,772
2022-08-11	3.050	3.050	2.980	2.980	1.349	877,804
2022-08-10	3.000	3.050	2.990	3.000	1.358	6,586,837
2022-08-09	2.960	3.005	2.940	2.990	1.353	4,694,895
2022-08-08	2.940	3.020	2.930	3.000	1.358	2,498,206
2022-08-05	2.950	2.980	2.930	2.980	1.349	1,682,218
2022-08-04	2.940	2.980	2.900	2.950	1.335	1,290,572
2022-08-03	2.700	2.940	2.680	2.940	1.331	1,581,522
2022-08-02	2.850	2.890	2.790	2.880	1.303	1,085,384
2022-08-01	2.820	2.870	2.800	2.860	1.294	394,597
2022-07-29	2.880	2.910	2.810	2.810	1.272	930,498
2022-07-28	2.770	2.820	2.770	2.800	1.267	823,625
2022-07-27	2.720	2.800	2.710	2.780	1.258	1,236,330
2022-07-26	2.740	2.740	2.690	2.730	1.235	1,592,186
2022-07-25	2.650	2.710	2.610	2.680	1.213	668,707
2022-07-22	2.630	2.710	2.580	2.710	1.226	1,174,285
2022-07-21	2.580	2.620	2.550	2.600	1.177	810,209
2022-07-20	2.600	2.640	2.540	2.550	1.154	768,421
2022-07-19	2.510	2.590	2.490	2.550	1.154	1,428,150
2022-07-18	2.410	2.500	2.410	2.500	1.131	1,521,597
2022-07-15	2.370	2.420	2.340	2.410	1.091	674,479

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4300 AUD
2026-03-10	0.8300 AUD
2025-08-29	0.4300 AUD
2025-03-19	0.6900 AUD
2024-09-04	0.1500 AUD
2024-03-07	0.4500 AUD
2023-09-05	0.1400 AUD
2023-03-09	0.4100 AUD
2022-08-16	0.1200 AUD
2022-03-10	0.2400 AUD
2021-08-17	0.0500 AUD
2020-03-04	0.0750 AUD
2019-11-13	0.2420 AUD
2019-08-13	0.3090 AUD
2019-03-01	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.